Raspadskaya historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	225.00	227.70	216.80	219.90	219.90	928,950
2022-10-17	213.80	225.55	212.80	223.60	223.60	1,554,030
2022-10-14	206.50	212.15	204.60	211.00	211.00	594,490
2022-10-13	205.00	208.55	203.00	205.80	205.80	376,190
2022-10-12	205.95	209.10	203.45	205.65	205.65	552,670
2022-10-11	206.50	209.75	204.00	204.90	204.90	628,870
2022-10-10	190.90	212.00	185.20	206.90	206.90	1,073,980
2022-10-07	208.85	208.85	200.00	200.30	200.30	740,600
2022-10-06	212.95	220.00	206.55	208.00	208.00	936,970
2022-10-05	215.60	215.60	202.65	212.20	212.20	1,104,930
2022-10-04	218.65	230.80	212.00	215.60	215.60	1,445,820
2022-10-03	204.35	220.85	201.50	216.00	216.00	1,458,970
2022-09-30	196.75	205.80	183.20	196.50	196.50	1,395,250
2022-09-29	204.50	210.75	187.25	196.40	196.40	1,668,870
2022-09-28	220.30	224.40	203.00	204.00	204.00	1,137,520
2022-09-27	228.50	239.15	210.70	218.65	218.65	1,230,570
2022-09-26	255.00	255.00	214.00	229.00	229.00	1,835,340
2022-09-23	279.30	280.00	260.60	264.80	264.80	546,640
2022-09-22	268.40	282.85	268.05	276.60	276.60	696,420
2022-09-21	250.00	280.00	237.60	268.45	268.45	1,347,300
2022-09-20	300.05	301.80	271.75	275.65	275.65	1,905,830
2022-09-19	303.40	305.00	301.05	301.05	301.05	257,870
2022-09-16	303.60	305.35	300.10	303.10	303.10	369,740
2022-09-15	305.10	306.35	300.45	303.60	303.60	1,004,930
2022-09-14	313.70	313.80	303.50	309.30	309.30	575,420
2022-09-13	318.00	319.25	311.00	312.75	312.75	366,870
2022-09-12	316.00	321.00	313.85	317.20	317.20	626,020
2022-09-09	310.90	315.90	309.50	315.35	315.35	553,190
2022-09-08	314.85	315.95	305.95	307.80	307.80	615,590
2022-09-07	319.70	319.70	309.55	314.60	314.60	560,170
2022-09-06	329.15	330.85	283.00	317.15	317.15	2,569,230
2022-09-05	313.45	332.00	312.00	328.15	328.15	2,798,350
2022-09-02	309.55	311.50	307.00	311.45	311.45	627,360
2022-09-01	308.50	312.65	305.70	308.35	308.35	956,130
2022-08-31	307.50	308.80	301.20	307.65	307.65	682,040
2022-08-30	311.00	314.20	301.20	305.00	305.00	1,054,090
2022-08-29	301.00	310.75	300.65	308.75	308.75	1,029,330
2022-08-26	303.40	303.50	299.15	302.00	302.00	285,650
2022-08-25	302.75	305.80	297.60	301.00	301.00	473,950
2022-08-24	299.70	303.20	297.80	301.65	301.65	281,510
2022-08-23	304.00	306.05	298.30	299.00	299.00	459,040
2022-08-22	296.00	304.65	295.20	303.40	303.40	545,750
2022-08-19	296.00	296.40	293.10	295.80	295.80	305,770
2022-08-18	299.00	302.80	292.00	296.25	296.25	760,340
2022-08-17	303.80	307.40	296.65	297.20	297.20	768,930
2022-08-16	299.25	307.40	299.00	303.05	303.05	1,013,750
2022-08-15	298.90	303.90	294.80	299.25	299.25	691,860
2022-08-12	295.10	298.80	290.20	298.70	298.70	1,530,270
2022-08-11	322.20	327.55	292.75	295.45	295.45	8,012,630
2022-08-10	317.10	323.00	308.90	318.50	318.50	3,004,850
2022-08-09	302.00	317.00	300.05	316.15	316.15	3,979,610
2022-08-08	296.00	303.75	285.65	299.45	299.45	1,614,580
2022-08-05	292.85	295.00	278.00	283.80	283.80	1,666,690
2022-08-04	275.00	289.25	273.35	289.00	289.00	2,324,430
2022-08-03	269.45	276.90	267.00	271.30	271.30	447,660
2022-08-02	277.80	279.50	258.55	269.45	269.45	792,000
2022-08-01	265.00	278.50	265.00	277.60	277.60	924,110
2022-07-29	260.30	266.65	258.45	264.85	264.85	409,660
2022-07-28	263.40	265.95	254.55	260.25	260.25	517,670
2022-07-27	264.80	277.00	261.75	263.35	263.35	850,050

← NewerPage 18 of 22 · 1,273 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-01-18	28.0000 RUB
2021-10-04	23.0000 RUB
2021-06-07	5.7000 RUB
2020-10-15	2.7000 RUB
2020-06-08	2.8300 RUB
2019-10-20	2.5000 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.